Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.13 | 18.14 | 17.89 | 18.01 | 3,048,351 | -0.14(-0.77%) |
Sep 27, 2007 | 18.09 | 18.16 | 18.01 | 18.15 | 1,993,746 | +0.10(+0.54%) |
Sep 26, 2007 | 18.23 | 18.28 | 17.85 | 18.05 | 3,625,380 | -0.06(-0.33%) |
Sep 25, 2007 | 17.90 | 18.18 | 17.68 | 18.11 | 3,471,198 | +0.14(+0.75%) |
Sep 24, 2007 | 18.03 | 18.18 | 17.91 | 17.98 | 3,324,561 | -0.08(-0.47%) |
Sep 21, 2007 | 17.27 | 18.29 | 17.23 | 18.06 | 7,073,004 | +0.83(+4.80%) |
Sep 20, 2007 | 17.45 | 17.51 | 17.18 | 17.23 | 2,817,932 | -0.22(-1.24%) |
Sep 19, 2007 | 17.75 | 17.75 | 17.36 | 17.45 | 3,598,033 | -0.14(-0.80%) |
Sep 18, 2007 | 17.11 | 17.59 | 17.07 | 17.59 | 2,587,603 | +0.56(+3.26%) |
Sep 17, 2007 | 16.92 | 17.18 | 16.86 | 17.03 | 2,383,207 | +0.03(+0.17%) |
Sep 14, 2007 | 17.19 | 17.09 | 16.81 | 17.01 | 3,032,701 | -0.18(-1.06%) |
Sep 13, 2007 | 17.20 | 17.34 | 17.06 | 17.19 | 3,082,445 | +0.09(+0.52%) |
Sep 12, 2007 | 16.97 | 17.29 | 16.81 | 17.10 | 3,080,087 | +0.08(+0.50%) |
Sep 11, 2007 | 17.05 | 17.17 | 16.94 | 17.01 | 4,592,431 | -0.04(-0.22%) |
Sep 10, 2007 | 17.35 | 17.50 | 16.95 | 17.05 | 3,413,204 | -0.28(-1.64%) |
Sep 07, 2007 | 17.35 | 17.56 | 17.25 | 17.34 | 2,953,961 | -0.14(-0.82%) |
Sep 06, 2007 | 17.59 | 17.64 | 17.24 | 17.48 | 2,713,023 | -0.11(-0.63%) |
Sep 05, 2007 | 17.62 | 17.73 | 17.48 | 17.59 | 2,649,842 | -0.18(-1.00%) |
Sep 04, 2007 | 17.71 | 17.80 | 17.05 | 17.77 | 14,903,004 | +0.13(+0.72%) |
Aug 31, 2007 | 17.64 | 17.78 | 17.54 | 17.64 | 2,725,754 | +0.02(+0.10%) |
Aug 30, 2007 | 17.66 | 17.73 | 17.41 | 17.62 | 2,891,722 | -0.03(-0.19%) |
Aug 29, 2007 | 17.61 | 17.73 | 17.36 | 17.66 | 2,771,254 | +0.15(+0.85%) |
Aug 28, 2007 | 17.95 | 18.08 | 17.51 | 17.51 | 2,512,870 | -0.48(-2.69%) |
Aug 27, 2007 | 18.14 | 18.25 | 17.92 | 17.99 | 2,893,717 | -0.12(-0.66%) |
Aug 24, 2007 | 17.83 | 18.15 | 17.73 | 18.11 | 1,432,187 | +0.35(+1.96%) |
Aug 23, 2007 | 17.54 | 17.92 | 17.54 | 17.76 | 3,631,745 | +0.22(+1.28%) |
Aug 22, 2007 | 17.34 | 17.61 | 17.29 | 17.54 | 2,221,954 | -0.03(-0.19%) |
Aug 21, 2007 | 17.36 | 17.68 | 17.19 | 17.57 | 2,863,668 | +0.22(+1.25%) |
Aug 20, 2007 | 17.22 | 17.45 | 17.01 | 17.36 | 3,412,025 | +0.26(+1.51%) |
Aug 17, 2007 | 17.31 | 17.41 | 16.49 | 17.10 | 6,321,901 | +0.00(+0.02%) |
Aug 16, 2007 | 17.34 | 17.44 | 16.29 | 17.09 | 10,965,254 | -1.21(-6.60%) |
Aug 15, 2007 | 18.76 | 18.76 | 18.30 | 18.30 | 3,588,838 | -0.42(-2.22%) |
Aug 14, 2007 | 18.82 | 18.97 | 18.63 | 18.72 | 2,494,246 | -0.04(-0.20%) |
Aug 13, 2007 | 18.41 | 19.08 | 18.26 | 18.76 | 2,639,469 | +0.37(+2.01%) |
Aug 10, 2007 | 17.59 | 18.63 | 17.59 | 18.39 | 8,268,262 | +0.04(+0.23%) |
Aug 09, 2007 | 18.57 | 18.60 | 18.07 | 18.35 | 6,040,414 | -0.31(-1.68%) |
Aug 08, 2007 | 18.53 | 18.96 | 18.42 | 18.66 | 4,919,417 | -0.21(-1.10%) |
Aug 07, 2007 | 18.98 | 19.02 | 18.62 | 18.87 | 4,603,983 | -0.21(-1.09%) |
Aug 06, 2007 | 18.90 | 19.13 | 18.88 | 19.08 | 3,230,261 | +0.18(+0.94%) |
Aug 03, 2007 | 18.94 | 19.01 | 18.87 | 18.90 | 4,637,223 | -0.11(-0.58%) |
Aug 02, 2007 | 19.18 | 19.19 | 18.87 | 19.01 | 2,912,940 | -0.08(-0.40%) |
Aug 01, 2007 | 19.04 | 19.23 | 18.92 | 19.08 | 4,050,910 | -0.01(-0.07%) |
Jul 31, 2007 | 19.46 | 19.50 | 19.07 | 19.10 | 3,808,506 | -0.21(-1.08%) |
Jul 30, 2007 | 19.32 | 19.38 | 19.10 | 19.30 | 2,225,895 | -0.14(-0.70%) |
Jul 27, 2007 | 19.58 | 19.75 | 19.44 | 19.44 | 4,048,789 | -0.22(-1.10%) |
Jul 26, 2007 | 19.57 | 19.79 | 19.44 | 19.66 | 4,314,716 | -0.11(-0.54%) |
Jul 25, 2007 | 19.90 | 20.08 | 19.73 | 19.76 | 3,677,485 | -0.09(-0.47%) |
Jul 24, 2007 | 19.93 | 20.00 | 19.83 | 19.86 | 3,219,951 | -0.08(-0.38%) |
Jul 23, 2007 | 20.03 | 20.09 | 19.91 | 19.93 | 2,460,062 | -0.06(-0.28%) |
Jul 20, 2007 | 20.14 | 20.19 | 19.92 | 19.99 | 2,094,412 | -0.16(-0.78%) |
Jul 19, 2007 | 20.15 | 20.21 | 20.02 | 20.14 | 1,186,535 | +0.12(+0.59%) |
Jul 18, 2007 | 19.98 | 20.13 | 19.86 | 20.03 | 1,762,710 | -0.11(-0.57%) |
Jul 17, 2007 | 20.02 | 20.35 | 19.93 | 20.14 | 2,275,469 | +0.18(+0.89%) |
Jul 16, 2007 | 19.87 | 20.00 | 19.82 | 19.96 | 1,439,260 | -0.02(-0.11%) |
Jul 13, 2007 | 19.98 | 20.00 | 19.75 | 19.98 | 1,775,884 | -0.06(-0.30%) |
Jul 12, 2007 | 19.84 | 20.05 | 19.49 | 20.04 | 2,840,590 | +0.28(+1.42%) |
Jul 11, 2007 | 19.39 | 19.96 | 19.28 | 19.76 | 2,360,339 | +0.32(+1.66%) |
Jul 10, 2007 | 19.55 | 19.62 | 19.40 | 19.44 | 1,956,026 | -0.23(-1.19%) |
Jul 09, 2007 | 19.70 | 19.73 | 19.63 | 19.67 | 2,038,539 | +0.13(+0.65%) |
Jul 06, 2007 | 19.44 | 19.56 | 19.33 | 19.55 | 1,604,521 | +0.09(+0.48%) |
Jul 05, 2007 | 19.18 | 19.45 | 19.18 | 19.45 | 1,599,806 | +0.30(+1.55%) |
Jul 03, 2007 | 19.24 | 19.41 | 19.00 | 19.16 | 1,416,392 | -0.17(-0.86%) |